Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 78.65 | 79.24 | 78.05 | 79.02 | 224,145 | +0.66(+0.85%) |
Nov 29, 2023 | 79.25 | 79.50 | 78.02 | 78.36 | 340,737 | -0.64(-0.81%) |
Nov 28, 2023 | 79.40 | 79.90 | 78.95 | 79.00 | 99,904 | -0.71(-0.89%) |
Nov 27, 2023 | 79.87 | 80.26 | 79.30 | 79.71 | 134,519 | -0.07(-0.09%) |
Nov 24, 2023 | 79.87 | 79.87 | 78.92 | 79.78 | 68,313 | -0.18(-0.22%) |
Nov 22, 2023 | 79.04 | 80.07 | 78.79 | 79.96 | 294,049 | +1.62(+2.07%) |
Nov 21, 2023 | 78.26 | 78.60 | 77.50 | 78.34 | 121,141 | -0.26(-0.33%) |
Nov 20, 2023 | 79.62 | 79.62 | 78.24 | 78.60 | 187,690 | -1.27(-1.59%) |
Nov 17, 2023 | 79.89 | 80.09 | 79.53 | 79.86 | 203,221 | +0.35(+0.44%) |
Nov 16, 2023 | 80.08 | 80.25 | 79.44 | 79.52 | 103,295 | -0.17(-0.21%) |
Nov 15, 2023 | 80.41 | 81.30 | 79.66 | 79.68 | 282,005 | -0.86(-1.07%) |
Nov 14, 2023 | 78.68 | 80.66 | 78.51 | 80.54 | 155,043 | +4.15(+5.44%) |
Nov 13, 2023 | 75.87 | 76.43 | 75.46 | 76.39 | 166,940 | +0.17(+0.22%) |
Nov 10, 2023 | 77.52 | 77.52 | 76.16 | 76.22 | 216,131 | -0.54(-0.70%) |
Nov 09, 2023 | 77.69 | 77.83 | 76.36 | 76.76 | 176,499 | -0.55(-0.71%) |
Nov 08, 2023 | 79.04 | 79.43 | 76.72 | 77.32 | 386,896 | -1.89(-2.38%) |
Nov 07, 2023 | 80.66 | 80.66 | 78.81 | 79.20 | 229,403 | -1.82(-2.25%) |
Nov 06, 2023 | 81.63 | 81.63 | 80.79 | 81.02 | 189,795 | -0.52(-0.64%) |
Nov 03, 2023 | 80.84 | 82.62 | 80.55 | 81.54 | 235,275 | +2.21(+2.79%) |
Nov 02, 2023 | 78.23 | 79.67 | 77.63 | 79.33 | 147,420 | +1.67(+2.15%) |
Nov 01, 2023 | 76.90 | 77.90 | 76.18 | 77.66 | 186,900 | +0.90(+1.17%) |
Oct 31, 2023 | 76.34 | 76.94 | 75.80 | 76.76 | 226,865 | +0.42(+0.55%) |
Oct 30, 2023 | 76.92 | 77.12 | 76.09 | 76.34 | 121,634 | +0.06(+0.08%) |
Oct 27, 2023 | 77.11 | 77.11 | 75.95 | 76.28 | 133,241 | -0.94(-1.22%) |
Oct 26, 2023 | 75.94 | 77.57 | 75.88 | 77.23 | 137,712 | +1.65(+2.19%) |
Oct 25, 2023 | 75.49 | 75.93 | 74.96 | 75.57 | 161,054 | -0.71(-0.93%) |
Oct 24, 2023 | 75.87 | 76.58 | 75.64 | 76.28 | 141,914 | +0.89(+1.19%) |
Oct 23, 2023 | 75.68 | 76.41 | 75.34 | 75.39 | 178,184 | -0.67(-0.88%) |
Oct 20, 2023 | 76.53 | 77.28 | 75.75 | 76.06 | 413,937 | -0.15(-0.19%) |
Oct 19, 2023 | 76.67 | 77.55 | 75.92 | 76.20 | 182,608 | -0.78(-1.01%) |
Oct 18, 2023 | 77.56 | 77.82 | 76.41 | 76.98 | 192,309 | -1.00(-1.29%) |
Oct 17, 2023 | 77.89 | 79.05 | 77.86 | 77.98 | 168,185 | -0.40(-0.51%) |
Oct 16, 2023 | 77.70 | 78.70 | 77.08 | 78.39 | 200,370 | +1.08(+1.40%) |
Oct 13, 2023 | 77.91 | 78.09 | 77.06 | 77.31 | 165,265 | -0.15(-0.19%) |
Oct 12, 2023 | 78.90 | 78.90 | 76.84 | 77.45 | 140,313 | -1.64(-2.08%) |
Oct 11, 2023 | 79.08 | 79.43 | 78.22 | 79.10 | 137,035 | +0.35(+0.45%) |
Oct 10, 2023 | 78.68 | 79.38 | 78.51 | 78.74 | 167,418 | +0.10(+0.13%) |
Oct 09, 2023 | 77.82 | 78.84 | 77.82 | 78.64 | 121,253 | +0.64(+0.82%) |
Oct 06, 2023 | 77.03 | 78.32 | 76.52 | 78.00 | 146,701 | +0.15(+0.19%) |
Oct 05, 2023 | 76.41 | 78.05 | 76.41 | 77.86 | 212,238 | +1.49(+1.94%) |
Oct 04, 2023 | 75.52 | 76.51 | 74.94 | 76.37 | 216,377 | +1.24(+1.65%) |
Oct 03, 2023 | 74.92 | 75.38 | 73.96 | 75.13 | 169,912 | -0.46(-0.61%) |
Oct 02, 2023 | 77.07 | 77.07 | 74.72 | 75.59 | 294,806 | -1.79(-2.31%) |
Sep 29, 2023 | 77.56 | 77.95 | 76.74 | 77.38 | 270,373 | +0.70(+0.91%) |
Sep 28, 2023 | 77.53 | 77.91 | 76.38 | 76.69 | 223,854 | -0.51(-0.66%) |
Sep 27, 2023 | 77.88 | 78.12 | 76.96 | 77.20 | 208,771 | -0.73(-0.93%) |
Sep 26, 2023 | 79.26 | 79.57 | 77.88 | 77.92 | 146,545 | -1.50(-1.88%) |
Sep 25, 2023 | 78.81 | 79.63 | 79.14 | 79.42 | 125,753 | +0.07(+0.09%) |
Sep 22, 2023 | 79.58 | 79.80 | 79.22 | 79.35 | 115,746 | -0.24(-0.30%) |
Sep 21, 2023 | 80.11 | 80.25 | 79.52 | 79.59 | 110,538 | -0.82(-1.02%) |
Sep 20, 2023 | 81.31 | 81.67 | 80.32 | 80.40 | 122,778 | -0.49(-0.61%) |
Sep 19, 2023 | 81.55 | 81.65 | 80.89 | 80.90 | 178,672 | -0.49(-0.60%) |
Sep 18, 2023 | 82.28 | 82.28 | 81.15 | 81.39 | 167,671 | -0.93(-1.13%) |
Sep 15, 2023 | 82.41 | 82.77 | 81.53 | 82.32 | 716,461 | -0.26(-0.31%) |
Sep 14, 2023 | 82.21 | 83.26 | 82.21 | 82.58 | 142,259 | +0.71(+0.86%) |
Sep 13, 2023 | 80.67 | 82.07 | 80.67 | 81.87 | 156,028 | +1.14(+1.41%) |
Sep 12, 2023 | 80.90 | 81.05 | 80.33 | 80.73 | 158,041 | -0.46(-0.57%) |
Sep 11, 2023 | 81.47 | 81.92 | 81.10 | 81.19 | 165,508 | +0.11(+0.13%) |
Sep 08, 2023 | 81.23 | 81.42 | 80.83 | 81.08 | 125,090 | -0.19(-0.23%) |
Sep 07, 2023 | 80.96 | 81.42 | 79.83 | 81.27 | 178,422 | +0.86(+1.06%) |
Sep 06, 2023 | 80.88 | 80.88 | 80.04 | 80.41 | 161,904 | -0.26(-0.32%) |
Sep 05, 2023 | 82.29 | 82.29 | 80.01 | 80.67 | 215,502 | -2.02(-2.44%) |